FCCL share price history Fauji Cement Company Limited

Fauji Cement Company Limited (FCCL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 61.71. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 37.27
Last session: 13 Nov 2026close Rs 61.71
Sessions on file: 2,519123 months
Highest close: Rs 63.6110 Nov 2026
Lowest close: Rs 10.5119 Jan 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FCCL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	61.71	63.61	53.81	128,592,977	9
Oct 2026	52.28	52.83	49.65	61,434,390	22
Sep 2026	52.79	54.48	51.37	72,196,128	22
Aug 2026	55.31	58.06	55.14	124,324,773	19
Jul 2026	54.18	59.28	50.91	166,706,553	23
Jun 2026	57.55	58.47	52.14	164,898,578	20
May 2026	54.65	54.65	47.23	140,668,327	17
Apr 2026	47.46	53.03	41.09	214,884,656	22
Mar 2026	39.23	46.80	36.87	168,198,667	20
Feb 2026	51.98	57.41	49.93	83,219,954	19
Jan 2026	57.05	59.91	56.01	223,892,732	22
Dec 2025	55.95	58.88	53.25	229,174,770	22
Nov 2025	53.22	54.76	50.33	129,836,711	20
Oct 2025	52.89	61.02	50.00	175,695,705	23
Sep 2025	61.05	61.05	56.88	320,846,839	22
Aug 2025	55.37	55.37	45.80	297,105,630	20
Jul 2025	45.52	46.76	45.25	131,171,611	23
Jun 2025	44.67	47.36	40.55	216,507,214	19
May 2025	46.11	48.54	39.86	240,476,085	20
Apr 2025	42.81	47.32	42.81	210,550,377	20
Mar 2025	46.41	47.52	39.77	313,190,354	19
Feb 2025	40.42	43.41	36.43	351,012,781	19
Jan 2025	38.10	40.65	33.02	459,553,365	23
Dec 2024	36.58	39.60	33.97	336,213,223	21
Nov 2024	35.15	35.15	30.58	204,532,324	21
Oct 2024	32.56	33.99	26.62	318,949,585	23
Sep 2024	25.28	25.35	21.81	135,299,456	20
Aug 2024	21.88	22.38	20.01	139,531,271	21
Jul 2024	20.77	23.12	20.77	136,818,697	21
Jun 2024	22.91	24.14	21.94	254,666,478	17
May 2024	23.45	23.45	20.16	313,879,541	21
Apr 2024	19.60	20.71	16.92	254,691,979	18
Mar 2024	17.64	18.11	16.44	73,810,222	21
Feb 2024	18.48	18.59	16.99	66,177,000	19
Jan 2024	17.87	20.30	17.87	153,588,000	23
Dec 2023	18.92	20.51	16.83	312,641,000	20
Nov 2023	17.54	17.54	13.84	191,040,500	21
Oct 2023	13.92	13.92	11.21	106,158,500	22
Sep 2023	11.31	11.32	10.54	21,514,500	20
Aug 2023	10.61	12.66	10.61	77,948,500	22
Jul 2023	12.50	13.09	12.00	91,751,000	20
Jun 2023	11.76	12.65	11.51	44,089,000	19
May 2023	11.78	12.32	11.76	63,192,500	22
Apr 2023	12.05	12.05	11.52	22,232,000	16
Mar 2023	11.96	12.81	11.34	86,816,500	22
Feb 2023	11.64	12.22	11.33	50,671,000	20
Jan 2023	11.39	11.95	10.51	58,470,500	22
Dec 2022	12.02	13.35	11.34	55,938,500	22
Nov 2022	13.45	14.79	13.45	46,142,000	21
Oct 2022	14.12	15.95	14.12	53,113,000	21
Sep 2022	14.99	15.64	14.99	89,149,500	22
Aug 2022	15.02	15.22	12.83	71,212,500	21
Jul 2022	12.93	14.20	12.73	23,776,000	18
Jun 2022	14.17	15.02	13.99	41,295,000	22
May 2022	15.13	16.57	14.75	64,244,000	18
Apr 2022	16.77	18.59	16.71	79,072,000	20
Mar 2022	18.12	18.12	16.57	62,162,500	22
Feb 2022	17.68	18.55	17.23	49,167,000	20
Jan 2022	17.41	19.07	17.26	28,612,000	21
Dec 2021	18.37	18.90	16.84	57,608,500	23
Nov 2021	18.46	21.49	17.58	83,976,500	22
Oct 2021	20.04	20.04	16.18	45,962,000	20
Sep 2021	17.95	20.50	17.00	50,275,500	22
Aug 2021	20.84	22.29	20.76	26,616,500	20
Jul 2021	21.83	23.26	21.83	28,393,000	19
Jun 2021	23.00	24.40	22.81	74,449,500	22
May 2021	24.52	24.52	22.61	58,428,000	15
Apr 2021	22.85	24.54	22.61	78,992,000	22
Mar 2021	22.82	24.98	21.95	116,404,000	22
Feb 2021	24.79	27.21	23.82	159,019,500	19
Jan 2021	24.78	24.78	20.99	136,691,500	21
Dec 2020	21.67	21.78	20.70	102,588,000	22
Nov 2020	20.87	21.44	20.35	77,677,000	21
Oct 2020	21.16	22.34	18.69	189,977,500	21
Sep 2020	19.88	22.56	19.88	178,913,500	22
Aug 2020	21.70	21.70	19.99	164,754,000	20
Jul 2020	20.98	20.98	17.08	164,042,000	22
Jun 2020	16.88	16.94	15.99	40,877,000	22
May 2020	17.03	17.91	16.66	87,776,500	16
Apr 2020	17.04	17.35	14.80	197,270,000	22
Mar 2020	14.81	18.69	11.68	266,630,500	21
Feb 2020	15.13	16.91	14.70	56,431,000	19
Jan 2020	16.64	17.25	15.38	116,986,500	23
Dec 2019	15.56	17.51	15.45	183,877,500	21
Nov 2019	16.14	16.83	15.27	203,456,500	21
Oct 2019	15.54	15.61	14.23	141,764,000	23
Sep 2019	13.40	14.09	12.62	63,563,000	19
Aug 2019	13.57	15.54	12.98	50,711,500	18
Jul 2019	12.77	16.72	12.48	45,888,500	23
Jun 2019	15.73	16.92	14.60	67,542,000	16
May 2019	16.88	18.13	15.21	79,964,500	21
Apr 2019	18.03	20.11	16.24	127,343,000	22
Mar 2019	19.96	21.59	19.29	48,020,000	21
Feb 2019	21.25	23.32	20.78	100,471,000	19
Jan 2019	21.14	21.97	20.74	52,630,500	23
Dec 2018	20.93	22.89	20.74	51,602,500	20
Nov 2018	22.71	26.83	22.71	109,727,500	21
Oct 2018	26.25	26.25	19.53	122,436,000	23
Sep 2018	22.36	25.25	22.36	67,216,500	18
Aug 2018	24.62	26.43	24.42	114,908,500	19
Jul 2018	24.23	25.33	19.24	156,011,500	21
Jun 2018	22.85	25.97	21.99	83,159,000	18
May 2018	25.11	28.37	24.31	124,562,000	22
Apr 2018	28.19	31.87	27.68	167,287,500	21
Mar 2018	29.25	29.38	26.20	119,156,500	21
Feb 2018	24.96	29.35	24.22	70,105,500	19
Jan 2018	29.05	30.16	24.82	168,669,500	23
Dec 2017	25.01	26.86	21.00	64,824,000	19
Nov 2017	27.04	29.03	26.76	30,092,000	22
Oct 2017	27.84	31.87	27.84	64,869,500	22
Sep 2017	32.52	35.21	32.16	20,550,500	19
Aug 2017	34.31	41.16	33.90	43,061,500	22
Jul 2017	40.17	41.80	39.00	52,243,000	21
Jun 2017	41.03	46.01	41.03	49,849,500	18
May 2017	45.31	47.30	42.28	118,380,000	22
Apr 2017	43.79	44.44	40.40	45,000,000	20
Mar 2017	42.68	46.05	42.68	47,089,500	22
Feb 2017	44.62	47.98	43.79	58,543,000	20
Jan 2017	45.04	48.19	45.04	116,053,000	22
Dec 2016	45.08	45.21	38.29	168,086,000	21
Nov 2016	39.15	39.71	34.96	107,516,500	22
Oct 2016	34.38	35.76	33.55	56,375,500	19
Sep 2016	35.27	37.27	35.27	25,163,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	61.71	+0.28%	8,708,521
12 Nov 2026	61.54	-0.89%	11,030,714
11 Nov 2026	62.09	-2.39%	18,674,404
10 Nov 2026	63.61	+9.58%	38,514,765
6 Nov 2026	58.05	-1.12%	7,814,600
5 Nov 2026	58.71	+3.40%	19,210,098
4 Nov 2026	56.78	+4.26%	12,494,789
3 Nov 2026	54.46	+1.21%	7,904,348
2 Nov 2026	53.81	+2.93%	4,240,738
30 Oct 2026	52.28	-0.63%	2,450,982
29 Oct 2026	52.61	-0.42%	4,365,333
28 Oct 2026	52.83	+0.40%	3,438,505
27 Oct 2026	52.62	+1.96%	3,510,550
26 Oct 2026	51.61	+3.95%	4,007,832
23 Oct 2026	49.65	-0.74%	2,597,021
22 Oct 2026	50.02	-2.50%	1,655,174
21 Oct 2026	51.30	-0.70%	1,262,403
20 Oct 2026	51.66	+0.70%	1,363,038
19 Oct 2026	51.30	-0.91%	1,868,614
16 Oct 2026	51.77	-0.42%	1,117,963
15 Oct 2026	51.99	+1.01%	2,068,937
14 Oct 2026	51.47	-0.60%	1,389,754
13 Oct 2026	51.78	+1.45%	1,646,314
12 Oct 2026	51.04	-2.07%	3,316,345
9 Oct 2026	52.12	+0.10%	1,846,606
8 Oct 2026	52.07	-0.17%	9,503,736
7 Oct 2026	52.16	+0.60%	2,322,260
6 Oct 2026	51.85	+3.70%	3,178,474
5 Oct 2026	50.00	-2.21%	3,630,160
2 Oct 2026	51.13	-1.01%	2,996,487
1 Oct 2026	51.65	-2.16%	1,897,902
30 Sep 2026	52.79	+0.78%	3,307,781
29 Sep 2026	52.38	-1.19%	1,730,485
28 Sep 2026	53.01	-1.83%	1,254,540
25 Sep 2026	54.00	+1.03%	1,043,602
24 Sep 2026	53.45	-1.76%	2,037,900
23 Sep 2026	54.41	+0.65%	2,746,506
22 Sep 2026	54.06	+2.08%	2,329,240
21 Sep 2026	52.96	-2.56%	3,431,437
18 Sep 2026	54.35	+2.37%	6,779,754
17 Sep 2026	53.09	+1.34%	2,268,092
16 Sep 2026	52.39	-0.76%	5,435,345
15 Sep 2026	52.79	+2.76%	4,693,142
14 Sep 2026	51.37	-2.60%	2,113,345
11 Sep 2026	52.74	+1.70%	3,992,988
10 Sep 2026	51.86	-1.46%	5,714,530
9 Sep 2026	52.63	-1.86%	3,407,490
8 Sep 2026	53.63	+0.04%	4,441,642
7 Sep 2026	53.61	-1.60%	2,433,100
4 Sep 2026	54.48	+0.74%	2,136,069
3 Sep 2026	54.08	+1.50%	3,266,681
2 Sep 2026	53.28	-1.82%	2,895,285
1 Sep 2026	54.27	-1.88%	4,737,174
31 Aug 2026	55.31	-1.83%	3,107,844
28 Aug 2026	56.34	-1.02%	2,789,427
27 Aug 2026	56.92	-1.37%	4,399,629
25 Aug 2026	57.71	+1.80%	6,552,795
24 Aug 2026	56.69	+2.38%	4,729,968
21 Aug 2026	55.37	-0.04%	2,373,631
20 Aug 2026	55.39	-0.63%	3,472,906

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FCCL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.